Market data

Select a section

Leverage Shares Public Limited Company LS 2X Long WTI OIL ETP

(WTI2)
Sector: n/a
$3.20
$0.26 8.71
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $3.27 $3.27 $3.09 $3.20 3,028
09/04/2025 $3.08 $3.10 $2.87 $2.95 40,754
08/04/2025 $3.44 $3.44 $3.33 $3.33 4,020
07/04/2025 $3.95 $3.95 $3.24 $3.35 1,688
04/04/2025 $3.96 $3.96 $3.40 $3.50 2,414
03/04/2025 $4.52 $4.52 $4.04 $4.04 2,006
02/04/2025 $4.66 $4.73 $4.46 $4.69 0
01/04/2025 $4.66 $4.76 $4.66 $4.72 83
31/03/2025 $4.63 $4.63 $4.63 $4.63 1
28/03/2025 $4.50 $4.50 $4.40 $4.40 1
27/03/2025 $4.20 $4.62 $4.33 $4.49 0
26/03/2025 $4.20 $4.62 $4.32 $4.50 0
25/03/2025 $4.20 $4.47 $4.37 $4.37 57
24/03/2025 $4.20 $4.41 $4.33 $4.41 1
21/03/2025 $4.20 $4.36 $4.22 $4.29 0
20/03/2025 $4.20 $4.26 $4.23 $4.26 1
19/03/2025 $4.20 $4.18 $4.02 $4.13 0
18/03/2025 $4.20 $4.41 $4.10 $4.15 0
17/03/2025 $4.20 $4.27 $4.19 $4.19 64
14/03/2025 $4.20 $4.29 $4.03 $4.11 0
13/03/2025 $4.20 $4.20 $4.10 $4.10 60
12/03/2025 $4.03 $4.24 $4.00 $4.21 0
11/03/2025 $4.03 $4.07 $4.03 $4.07 453
10/03/2025 $4.11 $4.11 $3.98 $4.01 99
07/03/2025 $4.11 $4.16 $4.11 $4.16 1,660
06/03/2025 $4.05 $4.09 $3.97 $3.97 203
05/03/2025 $4.16 $4.16 $3.92 $3.92 1,060
04/03/2025 $4.24 $4.25 $4.18 $4.18 263
03/03/2025 $4.57 $4.64 $4.24 $4.42 0
28/02/2025 $4.57 $4.45 $4.40 $4.45 44
27/02/2025 $4.57 $4.59 $4.26 $4.49 0
26/02/2025 $4.57 $4.45 $4.21 $4.36 0
25/02/2025 $4.57 $4.72 $4.18 $4.35 0
24/02/2025 $4.57 $4.60 $4.57 $4.59 240
21/02/2025 $4.85 $4.91 $4.52 $4.64 0
20/02/2025 $4.85 $4.88 $4.85 $4.88 200
19/02/2025 $4.81 $4.85 $4.81 $4.85 279
18/02/2025 $4.63 $5.09 $4.38 $4.73 0
17/02/2025 $4.63 $4.76 $4.40 $4.61 0
14/02/2025 $4.63 $5.09 $4.60 $4.62 0
13/02/2025 $4.63 $4.68 $4.60 $4.68 405
12/02/2025 $5.29 $4.98 $4.73 $4.78 0
11/02/2025 $5.29 $4.91 $4.81 $4.91 50
10/02/2025 $5.29 $4.79 $4.72 $4.79 2
07/02/2025 $5.29 $4.66 $4.61 $4.61 1
06/02/2025 $5.29 $4.72 $4.61 $4.65 23
05/02/2025 $5.29 $5.22 $4.64 $4.65 0
04/02/2025 $5.29 $5.18 $4.61 $4.86 0
03/02/2025 $5.29 $5.07 $4.86 $4.86 66
31/01/2025 $5.29 $4.94 $4.87 $4.87 50
30/01/2025 $5.29 $5.23 $4.77 $4.93 0
29/01/2025 $5.29 $5.33 $4.82 $4.95 0
28/01/2025 $5.29 $5.33 $4.52 $4.93 0
27/01/2025 $5.29 $5.25 $4.68 $4.95 0
24/01/2025 $5.29 $5.55 $4.58 $5.11 0
23/01/2025 $5.29 $5.66 $4.65 $5.14 0
22/01/2025 $5.29 $5.79 $4.66 $5.28 0
21/01/2025 $5.29 $5.35 $5.25 $5.35 522
20/01/2025 $5.51 $5.94 $4.75 $5.48 0
17/01/2025 $5.51 $6.12 $4.91 $5.53 0
16/01/2025 $5.51 $5.55 $5.49 $5.64 902
15/01/2025 $5.63 $5.64 $5.63 $5.64 161
14/01/2025 $5.30 $6.09 $4.74 $5.42 0
13/01/2025 $5.30 $5.52 $5.36 $5.52 1
10/01/2025 $5.30 $5.30 $5.17 $5.17 227
09/01/2025 $5.03 $5.03 $4.44 $4.96 0
08/01/2025 $5.03 $5.15 $4.87 $4.87 266
07/01/2025 $4.75 $5.43 $4.48 $4.97 0
06/01/2025 $4.75 $5.00 $4.87 $4.96 57
03/01/2025 $4.75 $4.93 $4.79 $4.93 14
02/01/2025 $4.75 $4.89 $4.74 $4.89 781
01/01/2025 $4.60 $4.91 $4.60 $4.63 644
31/12/2024 $4.60 $4.91 $4.60 $4.63 644
30/12/2024 $4.27 $4.60 $4.26 $4.56 0
27/12/2024 $4.27 $4.54 $4.23 $4.49 0
26/12/2024 $4.27 $4.50 $4.24 $4.41 0
25/12/2024 $4.27 $4.50 $4.24 $4.41 0
24/12/2024 $4.27 $4.50 $4.24 $4.41 0
23/12/2024 $4.27 $4.34 $4.28 $4.28 11
20/12/2024 $4.27 $4.36 $4.26 $4.36 1,394
19/12/2024 $4.42 $4.54 $4.21 $4.37 0
18/12/2024 $4.42 $4.54 $4.44 $4.54 2
17/12/2024 $4.42 $4.49 $4.21 $4.46 0
16/12/2024 $4.42 $4.50 $4.46 $4.46 2
13/12/2024 $4.42 $4.50 $4.45 $4.50 2
12/12/2024 $4.42 $4.44 $4.30 $4.30 13
11/12/2024 $4.34 $4.36 $4.34 $4.36 3
10/12/2024 $4.07 $4.60 $4.13 $4.26 0
09/12/2024 $4.07 $4.24 $4.08 $4.24 3
06/12/2024 $4.07 $4.10 $4.07 $4.10 315
05/12/2024 $4.19 $4.66 $4.16 $4.20 0
04/12/2024 $4.19 $4.40 $4.16 $4.36 27
03/12/2024 $4.19 $4.40 $4.19 $4.40 294
02/12/2024 $4.45 $4.25 $4.16 $4.16 2
29/11/2024 $4.45 $4.76 $4.13 $4.32 0
28/11/2024 $4.45 $4.43 $4.13 $4.27 0
27/11/2024 $4.45 $4.59 $4.13 $4.27 0
26/11/2024 $4.45 $4.48 $4.21 $4.34 0
25/11/2024 $4.45 $4.62 $4.29 $4.31 0
22/11/2024 $4.45 $4.79 $4.32 $4.41 0
21/11/2024 $4.45 $4.45 $4.41 $4.41 1
20/11/2024 $4.40 $4.40 $4.33 $4.33 410
19/11/2024 $4.33 $4.64 $4.23 $4.27 0
18/11/2024 $4.33 $4.30 $4.11 $4.30 3
15/11/2024 $4.33 $4.20 $4.13 $4.23 1
14/11/2024 $4.33 $4.54 $4.12 $4.23 0
13/11/2024 $4.33 $4.21 $4.15 $4.21 2
12/11/2024 $4.33 $4.42 $4.22 $4.22 22
11/11/2024 $4.33 $4.58 $4.08 $4.20 512
08/11/2024 $4.52 $5.01 $4.20 $4.42 0
07/11/2024 $4.52 $4.91 $4.23 $4.64 0
06/11/2024 $4.52 $4.69 $4.46 $4.69 7
05/11/2024 $4.65 $4.72 $4.65 $4.72 21
04/11/2024 $4.60 $4.60 $4.54 $4.55 698
01/11/2024 $4.53 $4.54 $4.40 $4.40 334
31/10/2024 $4.16 $4.57 $4.11 $4.31 0
30/10/2024 $4.16 $4.45 $4.05 $4.26 0
29/10/2024 $4.16 $4.18 $4.09 $4.09 203
28/10/2024 $4.25 $4.28 $4.06 $4.15 353
25/10/2024 $4.61 $4.64 $4.47 $4.64 79
24/10/2024 $4.61 $4.71 $4.47 $4.52 1,590
23/10/2024 $4.24 $4.60 $4.52 $4.52 99
22/10/2024 $4.24 $4.66 $4.60 $4.66 4
21/10/2024 $4.24 $4.37 $4.36 $4.37 40
18/10/2024 $4.24 $4.24 $4.24 $4.24 117
17/10/2024 $4.49 $4.45 $4.29 $4.43 11
16/10/2024 $4.49 $4.56 $4.33 $4.39 0
15/10/2024 $4.49 $4.57 $4.37 $4.37 1,092
14/10/2024 $5.09 $5.37 $4.67 $4.89 0
11/10/2024 $5.04 $5.09 $5.04 $5.09 100

Market data

Select a section